Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Catalyst Media Group (CMX) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 389 |
| 16/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 14/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 13/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 10/05/2019 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 09/05/2019 | 70.00p | 70.00p | 65.00p | 70.00p | 8000 |
| 08/05/2019 | 67.50p | 70.00p | 67.50p | 70.00p | 6500 |
| 07/05/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 03/05/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 12640 |
| 02/05/2019 | 67.50p | 69.00p | 67.50p | 67.50p | 300 |
| 01/05/2019 | 67.50p | 69.00p | 67.50p | 67.50p | 246 |
| 30/04/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 2900 |
| 29/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 26/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/04/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 1185 |
| 24/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 18/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 17/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 16/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 15/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 12/04/2019 | 71.50p | 71.50p | 67.50p | 67.50p | 0 |
| 11/04/2019 | 67.50p | 67.50p | 65.00p | 67.50p | 10000 |
| 10/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 09/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 08/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 05/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 04/04/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 03/04/2019 | 68.00p | 68.00p | 65.00p | 67.50p | 13081 |
| 02/04/2019 | 69.00p | 69.00p | 66.00p | 68.00p | 2818 |
| 01/04/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 8454 |
| 29/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 27/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 1943 |
| 26/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 25/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 22/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 21/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/03/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 1300 |
| 19/03/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 140 |
| 18/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 900 |
| 15/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 11805 |
| 12/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 11/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/03/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 5308 |
| 07/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 06/03/2019 | 69.00p | 70.00p | 69.00p | 69.00p | 98 |
| 05/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/03/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 27/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 2259 |
| 26/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 25/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 22/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 21/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 19/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 18/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/02/2019 | 69.00p | 69.00p | 68.50p | 69.00p | 2919 |
| 12/02/2019 | 73.00p | 73.00p | 69.00p | 69.00p | 0 |
| 11/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 9850 |
| 07/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 06/02/2019 | 73.00p | 73.00p | 69.00p | 69.00p | 0 |
| 05/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 5000 |
| 04/02/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 01/02/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 2766 |
| 31/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 30/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 29/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 10000 |
| 28/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 25/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 24/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 23/01/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 3131 |
| 22/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 21/01/2019 | 69.00p | 69.60p | 65.00p | 69.00p | 7278 |
| 18/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 17/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 16/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 15/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 14/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 11/01/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 378 |
| 10/01/2019 | 69.00p | 69.00p | 68.00p | 69.00p | 2043 |
| 09/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 08/01/2019 | 69.00p | 69.60p | 69.00p | 69.00p | 1000 |
| 07/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 04/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 03/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 02/01/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 31/12/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 28/12/2018 | 67.50p | 69.00p | 67.50p | 69.00p | 44 |
| 27/12/2018 | 67.50p | 68.50p | 67.50p | 67.50p | 1000 |
| 24/12/2018 | 67.50p | 67.50p | 62.50p | 67.50p | 0 |
| 21/12/2018 | 65.00p | 67.50p | 65.00p | 67.50p | 0 |
| 20/12/2018 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 19/12/2018 | 62.50p | 65.00p | 60.00p | 65.00p | 11000 |
| 18/12/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 500 |
| 17/12/2018 | 62.50p | 63.75p | 60.00p | 62.50p | 2000 |
| 14/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 13/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/12/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 14000 |
| 11/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 10/12/2018 | 62.50p | 64.50p | 61.00p | 62.50p | 6108 |
| 07/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 30488 |
| 06/12/2018 | 62.50p | 62.50p | 61.00p | 62.50p | 1912 |
| 05/12/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 04/12/2018 | 62.50p | 65.00p | 60.00p | 62.50p | 16256 |
| 03/12/2018 | 62.50p | 64.00p | 62.00p | 62.50p | 22628 |
| 30/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/11/2018 | 62.50p | 62.50p | 61.55p | 62.50p | 2279 |
| 28/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 27/11/2018 | 62.50p | 65.00p | 62.50p | 62.50p | 2422 |
| 26/11/2018 | 62.50p | 65.00p | 60.00p | 62.50p | 5297 |
| 23/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 1100 |
| 22/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 21/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 1100 |
| 20/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 11000 |
| 19/11/2018 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/11/2018 | 62.50p | 62.50p | 60.00p | 62.50p | 6250 |
| 15/11/2018 | 68.00p | 68.00p | 62.50p | 62.50p | 26500 |
| 14/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 2263 |
| 13/11/2018 | 68.00p | 68.00p | 63.00p | 68.00p | 313 |
| 12/11/2018 | 75.00p | 75.00p | 60.25p | 68.00p | 6543 |
| 09/11/2018 | 75.00p | 80.00p | 72.50p | 75.00p | 13615 |
| 08/11/2018 | 85.00p | 85.00p | 65.50p | 75.00p | 15435 |
| 07/11/2018 | 135.00p | 140.00p | 131.00p | 137.50p | 23514 |
| 06/11/2018 | 132.50p | 139.00p | 130.51p | 135.00p | 25870 |
| 05/11/2018 | 130.00p | 135.58p | 130.00p | 132.50p | 12658 |
| 02/11/2018 | 125.00p | 135.00p | 125.00p | 130.00p | 22700 |
| 01/11/2018 | 120.00p | 129.00p | 120.00p | 125.00p | 10147 |
| 31/10/2018 | 120.00p | 125.00p | 120.00p | 120.00p | 6229 |
| 30/10/2018 | 120.00p | 120.00p | 116.00p | 120.00p | 8750 |
| 29/10/2018 | 120.00p | 120.00p | 117.00p | 120.00p | 7771 |
| 26/10/2018 | 117.50p | 120.00p | 117.50p | 120.00p | 1400 |
| 25/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 23/10/2018 | 117.50p | 119.00p | 117.50p | 117.50p | 1680 |
| 22/10/2018 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/10/2018 | 115.00p | 117.50p | 114.75p | 117.50p | 2000 |
| 18/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/10/2018 | 115.00p | 115.00p | 114.75p | 115.00p | 300 |
| 12/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 300 |
| 11/10/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/10/2018 | 127.50p | 127.50p | 105.00p | 115.00p | 18015 |
| 09/10/2018 | 87.50p | 133.50p | 87.50p | 127.50p | 8358 |
| 08/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/10/2018 | 87.50p | 87.50p | 84.00p | 87.50p | 3000 |
| 04/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/10/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/09/2018 | 87.50p | 90.00p | 87.50p | 87.50p | 1655 |
| 27/09/2018 | 85.00p | 87.50p | 85.00p | 87.50p | 0 |
| 26/09/2018 | 83.50p | 85.00p | 83.50p | 84.50p | 3107 |
| 25/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 24/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 21/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 20/09/2018 | 83.50p | 85.00p | 83.50p | 83.50p | 117 |
| 19/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 18/09/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 2485 |
| 17/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 14/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 13/09/2018 | 83.50p | 83.50p | 82.00p | 83.50p | 2500 |
| 12/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 11/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 10/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 07/09/2018 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 06/09/2018 | 82.50p | 83.50p | 82.50p | 83.50p | 0 |
| 05/09/2018 | 82.50p | 82.50p | 80.00p | 82.50p | 1785 |
| 04/09/2018 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 03/09/2018 | 77.50p | 84.50p | 77.50p | 82.50p | 8693 |
| 31/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 24/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 23/08/2018 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/08/2018 | 76.50p | 77.50p | 75.00p | 77.50p | 2000 |
| 21/08/2018 | 76.50p | 76.50p | 74.00p | 76.50p | 2053 |
| 20/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/08/2018 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/08/2018 | 73.50p | 76.50p | 73.50p | 76.50p | 10000 |
| 14/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 13/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 10/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 09/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 08/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 07/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 03/08/2018 | 73.50p | 73.50p | 72.00p | 73.50p | 1343 |
| 02/08/2018 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
*Close Price adjusted for both dividends and splits